Vellora Impact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.00	16.48	14.62	14.86	14.86	-3.51%	92,487
Jul 30, 2026	13.98	16.40	13.60	15.40	15.40	10.32%	193,625
Jul 29, 2026	14.49	15.00	13.50	13.96	13.96	-1.76%	74,133
Jul 28, 2026	15.35	15.84	14.00	14.21	14.21	-5.58%	109,188
Jul 27, 2026	15.06	16.48	13.73	15.05	15.05	-10.63%	503,716
Jul 24, 2026	21.50	22.95	16.84	16.84	16.84	-19.96%	1,487,769
Jul 23, 2026	21.04	21.04	19.50	21.04	21.04	19.95%	2,949,397
Jul 22, 2026	17.75	17.75	17.10	17.54	17.54	0.80%	120,782
Jul 21, 2026	17.70	17.70	17.30	17.40	17.40	0.29%	105,706
Jul 20, 2026	17.98	17.98	17.26	17.35	17.35	0.75%	95,997
Jul 17, 2026	18.00	18.20	17.10	17.22	17.22	-2.99%	124,321
Jul 16, 2026	17.88	17.88	17.53	17.75	17.75	-0.78%	32,088
Jul 15, 2026	17.91	17.91	17.75	17.89	17.89	-0.33%	73,191
Jul 14, 2026	18.25	18.99	17.34	17.95	17.95	-2.39%	115,608
Jul 13, 2026	18.40	18.40	18.30	18.39	18.39	-0.54%	98,990
Jul 10, 2026	18.49	18.50	18.25	18.49	18.49	2.27%	78,712
Jul 9, 2026	17.49	18.49	17.10	18.08	18.08	5.67%	88,160
Jul 8, 2026	17.35	17.50	17.08	17.11	17.11	-0.47%	42,946
Jul 7, 2026	18.48	18.50	16.99	17.19	17.19	-6.98%	155,388
Jul 6, 2026	18.98	18.98	18.30	18.48	18.48	0.43%	104,456
Jul 3, 2026	18.89	18.95	18.15	18.40	18.40	0.49%	139,463
Jul 2, 2026	19.24	19.49	18.07	18.31	18.31	-5.08%	41,852
Jul 1, 2026	19.73	19.73	18.53	19.29	19.29	-2.23%	74,612
Jun 30, 2026	19.50	20.00	18.50	19.73	19.73	0.82%	120,808
Jun 29, 2026	19.70	19.70	19.00	19.57	19.57	2.62%	49,102
Jun 25, 2026	19.19	20.40	19.00	19.07	19.07	-3.20%	89,596
Jun 24, 2026	19.60	19.94	19.53	19.70	19.70	1.39%	98,845
Jun 23, 2026	19.26	20.31	19.00	19.43	19.43	-1.17%	118,230
Jun 22, 2026	19.37	20.38	19.18	19.66	19.66	-0.20%	85,041
Jun 19, 2026	19.50	20.48	19.50	19.70	19.70	-1.01%	76,212
Jun 18, 2026	19.78	20.60	19.54	19.90	19.90	-0.05%	52,435
Jun 17, 2026	19.20	20.80	19.20	19.91	19.91	1.63%	88,187
Jun 16, 2026	21.30	21.30	19.03	19.59	19.59	2.57%	56,045
Jun 15, 2026	21.70	21.70	19.05	19.10	19.10	-1.09%	100,415
Jun 12, 2026	19.67	20.48	19.10	19.31	19.31	-1.48%	11,933
Jun 11, 2026	19.50	19.88	19.10	19.60	19.60	0.05%	104,407
Jun 10, 2026	19.00	21.70	19.00	19.59	19.59	0.88%	119,348
Jun 9, 2026	20.40	20.40	19.36	19.42	19.42	-1.87%	67,428
Jun 8, 2026	19.00	20.50	19.00	19.79	19.79	-0.20%	133,375
Jun 5, 2026	21.59	21.59	19.41	19.83	19.83	0.97%	21,831
Jun 4, 2026	19.11	20.95	19.11	19.64	19.64	1.66%	91,121
Jun 3, 2026	21.00	21.00	19.00	19.32	19.32	0.63%	160,697
Jun 2, 2026	19.00	19.99	19.00	19.20	19.20	-1.54%	56,354
Jun 1, 2026	19.90	19.99	19.03	19.50	19.50	-2.01%	105,916
May 29, 2026	20.00	20.00	18.50	19.90	19.90	5.18%	2,765
May 27, 2026	19.50	19.94	18.71	18.92	18.92	4.36%	136,463
May 26, 2026	18.41	19.37	18.00	18.13	18.13	-1.57%	55,478
May 25, 2026	18.00	18.98	17.96	18.42	18.42	2.45%	95,872
May 22, 2026	18.70	18.90	17.88	17.98	17.98	-0.11%	105,156
May 21, 2026	18.48	18.49	17.12	18.00	18.00	-0.17%	110,267